30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240508 | 192100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 3 | 20240508 | 192000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 4 | 20240508 | 191900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 5 | 20240508 | 191800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 6 | 20240508 | 191700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 7 | 20240508 | 191600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 8 | 20240508 | 191500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 9 | 20240508 | 191400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 10 | 20240508 | 191300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 11 | 20240508 | 191200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 12 | 20240508 | 191100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 13 | 20240508 | 191000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 14 | 20240508 | 190900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 15 | 20240508 | 190800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 16 | 20240508 | 190700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 17 | 20240508 | 190600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 18 | 20240508 | 190500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 19 | 20240508 | 190400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 20 | 20240508 | 190300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 21 | 20240508 | 190200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 22 | 20240508 | 190100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 23 | 20240508 | 190000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 24 | 20240508 | 185900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 25 | 20240508 | 185800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 26 | 20240508 | 185700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 27 | 20240508 | 185600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 28 | 20240508 | 185500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 29 | 20240508 | 185400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 30 | 20240508 | 185300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 31 | 20240508 | 185200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 32 | 20240508 | 185100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 33 | 20240508 | 185000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 34 | 20240508 | 184900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 35 | 20240508 | 184800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 36 | 20240508 | 184700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 37 | 20240508 | 184600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 38 | 20240508 | 184500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 39 | 20240508 | 184400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 40 | 20240508 | 184300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 41 | 20240508 | 184200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 42 | 20240508 | 184100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 43 | 20240508 | 184000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 44 | 20240508 | 183900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 45 | 20240508 | 183800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 46 | 20240508 | 183700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 47 | 20240508 | 183600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 48 | 20240508 | 183500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 49 | 20240508 | 183400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 50 | 20240508 | 183300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 51 | 20240508 | 183200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 52 | 20240508 | 183100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 53 | 20240508 | 183000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 54 | 20240508 | 182900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 55 | 20240508 | 182800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 56 | 20240508 | 182700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 57 | 20240508 | 182600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 58 | 20240508 | 182500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 59 | 20240508 | 182400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 60 | 20240508 | 182300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 61 | 20240508 | 182200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 62 | 20240508 | 182100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 63 | 20240508 | 182000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 64 | 20240508 | 181900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 65 | 20240508 | 181800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 66 | 20240508 | 181700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 67 | 20240508 | 181600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 68 | 20240508 | 181500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 69 | 20240508 | 181400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 70 | 20240508 | 181300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 71 | 20240508 | 181200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 72 | 20240508 | 181100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 73 | 20240508 | 181000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 74 | 20240508 | 180900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 75 | 20240508 | 180800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 76 | 20240508 | 180700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 77 | 20240508 | 180600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 78 | 20240508 | 180500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 79 | 20240508 | 180400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 80 | 20240508 | 180300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 81 | 20240508 | 180200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 82 | 20240508 | 180100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 83 | 20240508 | 180000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 84 | 20240508 | 175900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 85 | 20240508 | 175800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 86 | 20240508 | 175700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 87 | 20240508 | 175600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 88 | 20240508 | 175500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 89 | 20240508 | 175400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 90 | 20240508 | 175300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 91 | 20240508 | 175200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 92 | 20240508 | 175100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 93 | 20240508 | 175000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 94 | 20240508 | 174900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 95 | 20240508 | 174800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 96 | 20240508 | 174700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 97 | 20240508 | 174600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 98 | 20240508 | 174500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 99 | 20240508 | 174400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 100 | 20240508 | 174300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 101 | 20240508 | 174200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 102 | 20240508 | 174100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 103 | 20240508 | 174000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 104 | 20240508 | 173900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 105 | 20240508 | 173800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 106 | 20240508 | 173700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 107 | 20240508 | 173600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 108 | 20240508 | 173500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 109 | 20240508 | 173400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 110 | 20240508 | 173300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 111 | 20240508 | 173200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 112 | 20240508 | 173100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 113 | 20240508 | 173000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 114 | 20240508 | 172900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 115 | 20240508 | 172800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 116 | 20240508 | 172700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 117 | 20240508 | 172600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 118 | 20240508 | 172500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 119 | 20240508 | 172400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 120 | 20240508 | 172300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 121 | 20240508 | 172200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 122 | 20240508 | 172100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 123 | 20240508 | 172000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 124 | 20240508 | 171900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 125 | 20240508 | 171800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 126 | 20240508 | 171700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 127 | 20240508 | 171600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 128 | 20240508 | 171500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 129 | 20240508 | 171400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 130 | 20240508 | 171300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 131 | 20240508 | 171200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 132 | 20240508 | 171100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 133 | 20240508 | 171000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 134 | 20240508 | 170900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 135 | 20240508 | 170800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 136 | 20240508 | 170700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 137 | 20240508 | 170600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 138 | 20240508 | 170500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 139 | 20240508 | 170400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 140 | 20240508 | 170300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 141 | 20240508 | 170200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 142 | 20240508 | 170100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 143 | 20240508 | 170000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 144 | 20240508 | 165900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 145 | 20240508 | 165800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 146 | 20240508 | 165700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 147 | 20240508 | 165600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 148 | 20240508 | 165500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 149 | 20240508 | 165400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 150 | 20240508 | 165300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 151 | 20240508 | 165200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 152 | 20240508 | 165100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 153 | 20240508 | 165000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 154 | 20240508 | 164900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 155 | 20240508 | 164800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 156 | 20240508 | 164700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 157 | 20240508 | 164600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 158 | 20240508 | 164500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 159 | 20240508 | 164400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 160 | 20240508 | 164300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 161 | 20240508 | 164200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 162 | 20240508 | 164100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 163 | 20240508 | 164000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 164 | 20240508 | 163900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 165 | 20240508 | 163800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 166 | 20240508 | 163700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 167 | 20240508 | 163600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 168 | 20240508 | 163500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 169 | 20240508 | 163400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 170 | 20240508 | 163300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 171 | 20240508 | 163200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 172 | 20240508 | 163100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 173 | 20240508 | 163000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 174 | 20240508 | 162900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 175 | 20240508 | 162800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 176 | 20240508 | 162700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 177 | 20240508 | 162600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 178 | 20240508 | 162500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 179 | 20240508 | 162400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 180 | 20240508 | 162300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 181 | 20240508 | 162200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 182 | 20240508 | 162100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 183 | 20240508 | 162000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 184 | 20240508 | 161900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 185 | 20240508 | 161800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 186 | 20240508 | 161700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 187 | 20240508 | 161600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 188 | 20240508 | 161500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 189 | 20240508 | 161400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 190 | 20240508 | 161300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 191 | 20240508 | 161200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 192 | 20240508 | 161100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 193 | 20240508 | 161000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 194 | 20240508 | 160900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 195 | 20240508 | 160800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 196 | 20240508 | 160700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 197 | 20240508 | 160600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 198 | 20240508 | 160500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 199 | 20240508 | 160400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 200 | 20240508 | 160300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 201 | 20240508 | 160200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 202 | 20240508 | 160100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 203 | 20240508 | 160000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 204 | 20240508 | 155900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 205 | 20240508 | 155800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 206 | 20240508 | 155700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 207 | 20240508 | 155600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 208 | 20240508 | 155500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 209 | 20240508 | 155400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 210 | 20240508 | 155300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 211 | 20240508 | 155200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 212 | 20240508 | 155100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 213 | 20240508 | 155000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 214 | 20240508 | 154900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 215 | 20240508 | 154800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 216 | 20240508 | 154700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 217 | 20240508 | 154600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 218 | 20240508 | 154500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 219 | 20240508 | 154400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 220 | 20240508 | 154300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 221 | 20240508 | 154200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 222 | 20240508 | 154100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 223 | 20240508 | 154000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 224 | 20240508 | 153900 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 225 | 20240508 | 153800 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 226 | 20240508 | 153700 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20240508 | 153600 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 228 | 20240508 | 153500 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 229 | 20240508 | 153400 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 230 | 20240508 | 153300 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 231 | 20240508 | 153200 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 232 | 20240508 | 153100 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 0 |
| 233 | 20240508 | 153000 | 1426074520 | 6870 | 6870 | 6870 | 6870 | 4093 |
| 234 | 20240508 | 152900 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 235 | 20240508 | 152800 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 236 | 20240508 | 152700 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 237 | 20240508 | 152600 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 238 | 20240508 | 152500 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 239 | 20240508 | 152400 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 240 | 20240508 | 152300 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 241 | 20240508 | 152200 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 242 | 20240508 | 152100 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 243 | 20240508 | 152000 | 1397955610 | 6840 | 6840 | 6840 | 6840 | 0 |
| 244 | 20240508 | 151900 | 1397955610 | 6840 | 6800 | 6850 | 6800 | 224 |
| 245 | 20240508 | 151800 | 1396432070 | 6850 | 6820 | 6850 | 6800 | 1590 |
| 246 | 20240508 | 151700 | 1385599810 | 6850 | 6820 | 6850 | 6820 | 97 |
| 247 | 20240508 | 151600 | 1384936350 | 6840 | 6840 | 6840 | 6820 | 1604 |
| 248 | 20240508 | 151500 | 1373993500 | 6850 | 6830 | 6850 | 6830 | 349 |
| 249 | 20240508 | 151400 | 1371605340 | 6830 | 6830 | 6830 | 6830 | 76 |
| 250 | 20240508 | 151300 | 1371086260 | 6850 | 6840 | 6850 | 6840 | 188 |
| 251 | 20240508 | 151200 | 1369800310 | 6840 | 6820 | 6840 | 6820 | 225 |
| 252 | 20240508 | 151100 | 1368265770 | 6840 | 6840 | 6840 | 6840 | 3 |
| 253 | 20240508 | 151000 | 1368245250 | 6840 | 6820 | 6840 | 6820 | 88 |
| 254 | 20240508 | 150900 | 1367644750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 255 | 20240508 | 150800 | 1367644750 | 6840 | 6840 | 6840 | 6840 | 0 |
| 256 | 20240508 | 150700 | 1367644750 | 6840 | 6840 | 6840 | 6840 | 30 |
| 257 | 20240508 | 150600 | 1367439550 | 6840 | 6840 | 6840 | 6840 | 0 |
| 258 | 20240508 | 150500 | 1367439550 | 6840 | 6820 | 6840 | 6820 | 23 |
| 259 | 20240508 | 150400 | 1367282670 | 6820 | 6830 | 6830 | 6810 | 1100 |
| 260 | 20240508 | 150300 | 1359770410 | 6830 | 6810 | 6830 | 6810 | 476 |
| 261 | 20240508 | 150200 | 1356519370 | 6810 | 6810 | 6810 | 6810 | 300 |
| 262 | 20240508 | 150100 | 1354476370 | 6830 | 6810 | 6830 | 6810 | 12 |
| 263 | 20240508 | 150000 | 1354394610 | 6830 | 6840 | 6840 | 6830 | 167 |
| 264 | 20240508 | 145900 | 1353253000 | 6840 | 6830 | 6840 | 6830 | 161 |
| 265 | 20240508 | 145800 | 1352153360 | 6830 | 6830 | 6830 | 6830 | 281 |
| 266 | 20240508 | 145700 | 1350234130 | 6830 | 6830 | 6830 | 6830 | 300 |
| 267 | 20240508 | 145600 | 1348185130 | 6830 | 6830 | 6830 | 6810 | 119 |
| 268 | 20240508 | 145500 | 1347374600 | 6820 | 6830 | 6830 | 6820 | 105 |
| 269 | 20240508 | 145400 | 1346658450 | 6830 | 6820 | 6830 | 6820 | 102 |
| 270 | 20240508 | 145300 | 1345962790 | 6830 | 6830 | 6830 | 6830 | 52 |
| 271 | 20240508 | 145200 | 1345607630 | 6840 | 6840 | 6840 | 6840 | 1 |
| 272 | 20240508 | 145100 | 1345600790 | 6830 | 6830 | 6840 | 6800 | 2062 |
| 273 | 20240508 | 145000 | 1331571470 | 6830 | 6820 | 6830 | 6820 | 103 |
| 274 | 20240508 | 144900 | 1330868990 | 6820 | 6810 | 6820 | 6810 | 22 |
| 275 | 20240508 | 144800 | 1330719150 | 6820 | 6820 | 6820 | 6820 | 0 |
| 276 | 20240508 | 144700 | 1330719150 | 6820 | 6790 | 6820 | 6790 | 379 |
| 277 | 20240508 | 144600 | 1328144940 | 6820 | 6810 | 6820 | 6810 | 2 |
| 278 | 20240508 | 144500 | 1328131310 | 6800 | 6810 | 6810 | 6800 | 370 |
| 279 | 20240508 | 144400 | 1325615290 | 6820 | 6820 | 6820 | 6820 | 0 |
| 280 | 20240508 | 144300 | 1325615290 | 6820 | 6820 | 6820 | 6820 | 0 |
| 281 | 20240508 | 144200 | 1325615290 | 6820 | 6820 | 6820 | 6820 | 1 |
| 282 | 20240508 | 144100 | 1325608470 | 6830 | 6830 | 6830 | 6820 | 143 |
| 283 | 20240508 | 144000 | 1324631800 | 6800 | 6790 | 6840 | 6790 | 222 |
| 284 | 20240508 | 143900 | 1323120660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 285 | 20240508 | 143800 | 1323120660 | 6840 | 6790 | 6840 | 6790 | 30 |
| 286 | 20240508 | 143700 | 1322916210 | 6840 | 6840 | 6840 | 6840 | 8 |
| 287 | 20240508 | 143600 | 1322861490 | 6840 | 6810 | 6840 | 6780 | 732 |
| 288 | 20240508 | 143500 | 1317881370 | 6820 | 6820 | 6820 | 6810 | 48 |
| 289 | 20240508 | 143400 | 1317554120 | 6830 | 6830 | 6830 | 6830 | 0 |
| 290 | 20240508 | 143300 | 1317554120 | 6830 | 6830 | 6830 | 6830 | 537 |
| 291 | 20240508 | 143200 | 1313886410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 292 | 20240508 | 143100 | 1313886410 | 6840 | 6840 | 6840 | 6840 | 0 |
| 293 | 20240508 | 143000 | 1313886410 | 6840 | 6840 | 6840 | 6840 | 23 |
| 294 | 20240508 | 142900 | 1313729090 | 6840 | 6840 | 6840 | 6830 | 27 |
| 295 | 20240508 | 142800 | 1313544430 | 6840 | 6840 | 6840 | 6840 | 160 |
| 296 | 20240508 | 142700 | 1312450030 | 6840 | 6840 | 6840 | 6840 | 23 |
| 297 | 20240508 | 142600 | 1312292710 | 6840 | 6840 | 6840 | 6840 | 23 |
| 298 | 20240508 | 142500 | 1312135390 | 6840 | 6830 | 6840 | 6830 | 18 |
| 299 | 20240508 | 142400 | 1312012300 | 6820 | 6810 | 6820 | 6810 | 199 |
| 300 | 20240508 | 142300 | 1310656120 | 6810 | 6810 | 6810 | 6810 | 23 |
| 301 | 20240508 | 142200 | 1310499490 | 6810 | 6810 | 6810 | 6800 | 208 |
| 302 | 20240508 | 142100 | 1309084820 | 6810 | 6810 | 6810 | 6810 | 23 |
| 303 | 20240508 | 142000 | 1308928190 | 6810 | 6810 | 6810 | 6810 | 24 |
| 304 | 20240508 | 141900 | 1308764750 | 6820 | 6800 | 6820 | 6800 | 194 |
| 305 | 20240508 | 141800 | 1307443790 | 6800 | 6820 | 6820 | 6800 | 741 |
| 306 | 20240508 | 141700 | 1302402680 | 6820 | 6820 | 6820 | 6810 | 26 |
| 307 | 20240508 | 141600 | 1302225370 | 6820 | 6820 | 6820 | 6820 | 23 |
| 308 | 20240508 | 141500 | 1302068510 | 6820 | 6830 | 6830 | 6820 | 120 |
| 309 | 20240508 | 141400 | 1301249990 | 6830 | 6830 | 6830 | 6820 | 26 |
| 310 | 20240508 | 141300 | 1301072420 | 6830 | 6820 | 6840 | 6820 | 1581 |
| 311 | 20240508 | 141200 | 1290268640 | 6810 | 6810 | 6810 | 6810 | 194 |
| 312 | 20240508 | 141100 | 1288947500 | 6810 | 6820 | 6820 | 6800 | 885 |
| 313 | 20240508 | 141000 | 1282920640 | 6810 | 6790 | 6810 | 6790 | 1128 |
| 314 | 20240508 | 140900 | 1275248530 | 6790 | 6790 | 6790 | 6790 | 85 |
| 315 | 20240508 | 140800 | 1274671380 | 6790 | 6790 | 6790 | 6790 | 23 |
| 316 | 20240508 | 140700 | 1274515210 | 6790 | 6790 | 6790 | 6790 | 23 |
| 317 | 20240508 | 140600 | 1274359040 | 6790 | 6790 | 6790 | 6790 | 23 |
| 318 | 20240508 | 140500 | 1274202870 | 6790 | 6790 | 6790 | 6790 | 24 |
| 319 | 20240508 | 140400 | 1274039910 | 6790 | 6790 | 6790 | 6790 | 23 |
| 320 | 20240508 | 140300 | 1273883740 | 6790 | 6790 | 6790 | 6790 | 23 |
| 321 | 20240508 | 140200 | 1273727570 | 6790 | 6790 | 6790 | 6790 | 96 |
| 322 | 20240508 | 140100 | 1273075730 | 6790 | 6780 | 6790 | 6780 | 49 |
| 323 | 20240508 | 140000 | 1272743390 | 6780 | 6780 | 6780 | 6780 | 1 |
| 324 | 20240508 | 135900 | 1272736610 | 6780 | 6780 | 6780 | 6780 | 1 |
| 325 | 20240508 | 135800 | 1272729830 | 6780 | 6780 | 6780 | 6780 | 1 |
| 326 | 20240508 | 135700 | 1272723050 | 6790 | 6790 | 6790 | 6790 | 1 |
| 327 | 20240508 | 135600 | 1272716260 | 6790 | 6790 | 6790 | 6790 | 1 |
| 328 | 20240508 | 135500 | 1272709470 | 6790 | 6790 | 6790 | 6790 | 1 |
| 329 | 20240508 | 135400 | 1272702680 | 6800 | 6800 | 6800 | 6800 | 1 |
| 330 | 20240508 | 135300 | 1272695880 | 6800 | 6800 | 6800 | 6800 | 1 |
| 331 | 20240508 | 135200 | 1272689080 | 6810 | 6740 | 6810 | 6740 | 863 |
| 332 | 20240508 | 135100 | 1266855710 | 6760 | 6760 | 6760 | 6760 | 1 |
| 333 | 20240508 | 135000 | 1266848950 | 6780 | 6780 | 6780 | 6780 | 1 |
| 334 | 20240508 | 134900 | 1266842170 | 6790 | 6790 | 6810 | 6730 | 4034 |
| 335 | 20240508 | 134800 | 1239628330 | 6780 | 6780 | 6780 | 6770 | 233 |
| 336 | 20240508 | 134700 | 1238049380 | 6790 | 6790 | 6790 | 6790 | 1 |
| 337 | 20240508 | 134600 | 1238042590 | 6790 | 6790 | 6790 | 6790 | 12 |
| 338 | 20240508 | 134500 | 1237961110 | 6790 | 6790 | 6790 | 6790 | 3 |
| 339 | 20240508 | 134400 | 1237940740 | 6790 | 6800 | 6800 | 6780 | 15 |
| 340 | 20240508 | 134300 | 1237838920 | 6800 | 6800 | 6800 | 6800 | 4 |
| 341 | 20240508 | 134200 | 1237811720 | 6800 | 6800 | 6800 | 6800 | 2 |
| 342 | 20240508 | 134100 | 1237798120 | 6750 | 6780 | 6800 | 6750 | 459 |
| 343 | 20240508 | 134000 | 1234693770 | 6780 | 6800 | 6800 | 6780 | 424 |
| 344 | 20240508 | 133900 | 1231819030 | 6800 | 6800 | 6800 | 6800 | 1 |
| 345 | 20240508 | 133800 | 1231812230 | 6800 | 6800 | 6800 | 6800 | 22 |
| 346 | 20240508 | 133700 | 1231662630 | 6800 | 6810 | 6810 | 6800 | 240 |
| 347 | 20240508 | 133600 | 1230030620 | 6810 | 6810 | 6810 | 6810 | 1 |
| 348 | 20240508 | 133500 | 1230023810 | 6810 | 6810 | 6810 | 6810 | 13 |
| 349 | 20240508 | 133400 | 1229935280 | 6810 | 6810 | 6810 | 6810 | 19 |
| 350 | 20240508 | 133300 | 1229805890 | 6810 | 6800 | 6810 | 6790 | 127 |
| 351 | 20240508 | 133200 | 1228941490 | 6800 | 6800 | 6800 | 6800 | 1 |
| 352 | 20240508 | 133100 | 1228934690 | 6800 | 6770 | 6800 | 6760 | 459 |
| 353 | 20240508 | 133000 | 1225828600 | 6770 | 6770 | 6770 | 6750 | 161 |
| 354 | 20240508 | 132900 | 1224741630 | 6770 | 6770 | 6770 | 6770 | 14 |
| 355 | 20240508 | 132800 | 1224646850 | 6730 | 6760 | 6760 | 6730 | 496 |
| 356 | 20240508 | 132700 | 1221303300 | 6760 | 6740 | 6760 | 6730 | 830 |
| 357 | 20240508 | 132600 | 1215714180 | 6760 | 6730 | 6760 | 6730 | 26 |
| 358 | 20240508 | 132500 | 1215538720 | 6760 | 6770 | 6770 | 6760 | 102 |
| 359 | 20240508 | 132400 | 1214849180 | 6730 | 6750 | 6760 | 6730 | 3956 |
| 360 | 20240508 | 132300 | 1188179410 | 6750 | 6770 | 6780 | 6750 | 2985 |
| 361 | 20240508 | 132200 | 1168010040 | 6770 | 6780 | 6780 | 6770 | 519 |
| 362 | 20240508 | 132100 | 1164495860 | 6780 | 6800 | 6800 | 6780 | 1587 |
| 363 | 20240508 | 132000 | 1153729480 | 6790 | 6800 | 6800 | 6790 | 657 |
| 364 | 20240508 | 131900 | 1149268370 | 6800 | 6800 | 6800 | 6800 | 0 |
| 365 | 20240508 | 131800 | 1149268370 | 6800 | 6800 | 6800 | 6800 | 112 |
| 366 | 20240508 | 131700 | 1148506770 | 6810 | 6840 | 6840 | 6800 | 1161 |
| 367 | 20240508 | 131600 | 1140598020 | 6840 | 6820 | 6840 | 6820 | 376 |
| 368 | 20240508 | 131500 | 1138032500 | 6820 | 6800 | 6820 | 6800 | 1243 |
| 369 | 20240508 | 131400 | 1129578380 | 6800 | 6790 | 6800 | 6780 | 642 |
| 370 | 20240508 | 131300 | 1125221910 | 6800 | 6820 | 6840 | 6800 | 2476 |
| 371 | 20240508 | 131200 | 1108368710 | 6820 | 6810 | 6820 | 6810 | 3 |
| 372 | 20240508 | 131100 | 1108348260 | 6830 | 6810 | 6830 | 6810 | 215 |
| 373 | 20240508 | 131000 | 1106880090 | 6810 | 6830 | 6850 | 6810 | 2872 |
| 374 | 20240508 | 130900 | 1087270280 | 6830 | 6830 | 6840 | 6820 | 1257 |
| 375 | 20240508 | 130800 | 1078690070 | 6860 | 6840 | 6860 | 6800 | 5030 |
| 376 | 20240508 | 130700 | 1044401020 | 6820 | 6880 | 6890 | 6820 | 7396 |
| 377 | 20240508 | 130600 | 993738880 | 6880 | 6950 | 6950 | 6880 | 5805 |
| 378 | 20240508 | 130500 | 953681820 | 6940 | 7000 | 7000 | 6920 | 8770 |
| 379 | 20240508 | 130400 | 892671950 | 7010 | 6970 | 7040 | 6950 | 5784 |
| 380 | 20240508 | 130300 | 852090430 | 6980 | 6980 | 6980 | 6980 | 46 |
| 381 | 20240508 | 130200 | 851769350 | 6970 | 6980 | 6980 | 6970 | 500 |
| 382 | 20240508 | 130100 | 848281470 | 6980 | 6990 | 6990 | 6970 | 1186 |
| 383 | 20240508 | 130000 | 840003360 | 7010 | 7000 | 7010 | 6980 | 502 |
| 384 | 20240508 | 125900 | 836491660 | 7000 | 6980 | 7000 | 6980 | 1790 |
| 385 | 20240508 | 125800 | 823984970 | 7000 | 6990 | 7020 | 6990 | 8644 |
| 386 | 20240508 | 125700 | 763490380 | 6990 | 6970 | 6990 | 6970 | 1201 |
| 387 | 20240508 | 125600 | 755105960 | 6980 | 6970 | 6990 | 6970 | 7767 |
| 388 | 20240508 | 125500 | 700849190 | 6980 | 6970 | 6980 | 6950 | 276 |
| 389 | 20240508 | 125400 | 698922880 | 6980 | 6960 | 6980 | 6960 | 4031 |
| 390 | 20240508 | 125300 | 670805470 | 6960 | 6920 | 6980 | 6920 | 7558 |
| 391 | 20240508 | 125200 | 618212010 | 6920 | 6920 | 6920 | 6920 | 1152 |
| 392 | 20240508 | 125100 | 610240170 | 6920 | 6930 | 6930 | 6920 | 571 |
| 393 | 20240508 | 125000 | 606288350 | 6930 | 6910 | 6950 | 6900 | 6906 |
| 394 | 20240508 | 124900 | 558425420 | 6910 | 6910 | 6910 | 6910 | 0 |
| 395 | 20240508 | 124800 | 558425420 | 6910 | 6900 | 6910 | 6900 | 2009 |
| 396 | 20240508 | 124700 | 544563220 | 6910 | 6910 | 6910 | 6910 | 11 |
| 397 | 20240508 | 124600 | 544487210 | 6900 | 6890 | 6910 | 6890 | 2017 |
| 398 | 20240508 | 124500 | 530575740 | 6890 | 6890 | 6890 | 6890 | 5 |
| 399 | 20240508 | 124400 | 530541290 | 6890 | 6890 | 6890 | 6890 | 10 |
| 400 | 20240508 | 124300 | 530472390 | 6890 | 6890 | 6890 | 6890 | 20 |
| 401 | 20240508 | 124200 | 530334590 | 6900 | 6900 | 6900 | 6900 | 0 |
| 402 | 20240508 | 124100 | 530334590 | 6900 | 6900 | 6900 | 6900 | 0 |
| 403 | 20240508 | 124000 | 530334590 | 6900 | 6840 | 6900 | 6840 | 2010 |
| 404 | 20240508 | 123900 | 516502660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 405 | 20240508 | 123800 | 516502660 | 6840 | 6840 | 6840 | 6840 | 0 |
| 406 | 20240508 | 123700 | 516502660 | 6840 | 6840 | 6840 | 6840 | 4 |
| 407 | 20240508 | 123600 | 516475300 | 6840 | 6840 | 6840 | 6840 | 0 |
| 408 | 20240508 | 123500 | 516475300 | 6840 | 6840 | 6840 | 6840 | 51 |
| 409 | 20240508 | 123400 | 516126460 | 6830 | 6850 | 6850 | 6830 | 384 |
| 410 | 20240508 | 123300 | 513503720 | 6840 | 6850 | 6850 | 6840 | 108 |
| 411 | 20240508 | 123200 | 512764370 | 6860 | 6860 | 6860 | 6860 | 1 |
| 412 | 20240508 | 123100 | 512757510 | 6870 | 6870 | 6870 | 6870 | 5 |
| 413 | 20240508 | 123000 | 512723160 | 6880 | 6880 | 6880 | 6880 | 2 |
| 414 | 20240508 | 122900 | 512709400 | 6850 | 6850 | 6850 | 6850 | 0 |
| 415 | 20240508 | 122800 | 512709400 | 6850 | 6890 | 6890 | 6850 | 101 |
| 416 | 20240508 | 122700 | 512013550 | 6890 | 6890 | 6890 | 6890 | 0 |
| 417 | 20240508 | 122600 | 512013550 | 6890 | 6890 | 6890 | 6890 | 0 |
| 418 | 20240508 | 122500 | 512013550 | 6890 | 6840 | 6890 | 6840 | 202 |
| 419 | 20240508 | 122400 | 510631770 | 6840 | 6840 | 6840 | 6840 | 51 |
| 420 | 20240508 | 122300 | 510282930 | 6850 | 6870 | 6890 | 6850 | 569 |
| 421 | 20240508 | 122200 | 506380030 | 6870 | 6880 | 6880 | 6870 | 50 |
| 422 | 20240508 | 122100 | 506036500 | 6900 | 6900 | 6900 | 6900 | 1880 |
| 423 | 20240508 | 122000 | 493064500 | 6920 | 6920 | 6920 | 6920 | 308 |
| 424 | 20240508 | 121900 | 490933140 | 6920 | 6910 | 6920 | 6910 | 60 |
| 425 | 20240508 | 121800 | 490517950 | 6910 | 6910 | 6920 | 6910 | 260 |
| 426 | 20240508 | 121700 | 488721210 | 6910 | 6900 | 6910 | 6900 | 52 |
| 427 | 20240508 | 121600 | 488362390 | 6910 | 6890 | 6910 | 6890 | 2089 |
| 428 | 20240508 | 121500 | 473950840 | 6890 | 6890 | 6890 | 6890 | 0 |
| 429 | 20240508 | 121400 | 473950840 | 6890 | 6890 | 6890 | 6890 | 11 |
| 430 | 20240508 | 121300 | 473875050 | 6910 | 6880 | 6920 | 6880 | 815 |
| 431 | 20240508 | 121200 | 468243950 | 6900 | 6880 | 6900 | 6880 | 2000 |
| 432 | 20240508 | 121100 | 454446360 | 6870 | 6880 | 6880 | 6870 | 51 |
| 433 | 20240508 | 121000 | 454095980 | 6860 | 6860 | 6860 | 6860 | 94 |
| 434 | 20240508 | 120900 | 453451140 | 6890 | 6890 | 6890 | 6890 | 0 |
| 435 | 20240508 | 120800 | 453451140 | 6890 | 6890 | 6890 | 6890 | 3 |
| 436 | 20240508 | 120700 | 453430470 | 6900 | 6900 | 6900 | 6900 | 0 |
| 437 | 20240508 | 120600 | 453430470 | 6900 | 6890 | 6900 | 6890 | 2010 |
| 438 | 20240508 | 120500 | 439572790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 439 | 20240508 | 120400 | 439572790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 440 | 20240508 | 120300 | 439572790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 441 | 20240508 | 120200 | 439572790 | 6890 | 6890 | 6890 | 6890 | 100 |
| 442 | 20240508 | 120100 | 438883790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 443 | 20240508 | 120000 | 438883790 | 6890 | 6880 | 6890 | 6860 | 733 |
| 444 | 20240508 | 115900 | 433843640 | 6880 | 6860 | 6880 | 6860 | 16 |
| 445 | 20240508 | 115800 | 433733840 | 6880 | 6870 | 6880 | 6870 | 3 |
| 446 | 20240508 | 115700 | 433713220 | 6880 | 6870 | 6880 | 6870 | 82 |
| 447 | 20240508 | 115600 | 433149860 | 6890 | 6890 | 6890 | 6890 | 0 |
| 448 | 20240508 | 115500 | 433149860 | 6890 | 6890 | 6890 | 6890 | 0 |
| 449 | 20240508 | 115400 | 433149860 | 6890 | 6890 | 6890 | 6890 | 0 |
| 450 | 20240508 | 115300 | 433149860 | 6890 | 6890 | 6890 | 6890 | 5 |
| 451 | 20240508 | 115200 | 433115410 | 6890 | 6880 | 6890 | 6880 | 1002 |
| 452 | 20240508 | 115100 | 426221630 | 6880 | 6860 | 6880 | 6860 | 63 |
| 453 | 20240508 | 115000 | 425788960 | 6860 | 6860 | 6860 | 6860 | 145 |
| 454 | 20240508 | 114900 | 424794260 | 6850 | 6850 | 6850 | 6850 | 1206 |
| 455 | 20240508 | 114800 | 416533160 | 6850 | 6830 | 6850 | 6830 | 55 |
| 456 | 20240508 | 114700 | 416156980 | 6840 | 6840 | 6840 | 6840 | 0 |
| 457 | 20240508 | 114600 | 416156980 | 6840 | 6840 | 6840 | 6840 | 57 |
| 458 | 20240508 | 114500 | 415767100 | 6840 | 6840 | 6840 | 6840 | 216 |
| 459 | 20240508 | 114400 | 414289660 | 6840 | 6850 | 6850 | 6840 | 111 |
| 460 | 20240508 | 114300 | 413530410 | 6850 | 6850 | 6850 | 6850 | 0 |
| 461 | 20240508 | 114200 | 413530410 | 6850 | 6850 | 6850 | 6850 | 0 |
| 462 | 20240508 | 114100 | 413530410 | 6850 | 6840 | 6850 | 6840 | 51 |
| 463 | 20240508 | 114000 | 413181520 | 6840 | 6840 | 6840 | 6840 | 45 |
| 464 | 20240508 | 113900 | 412873720 | 6850 | 6830 | 6850 | 6830 | 1079 |
| 465 | 20240508 | 113800 | 405497810 | 6830 | 6830 | 6830 | 6830 | 161 |
| 466 | 20240508 | 113700 | 404398180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 467 | 20240508 | 113600 | 404398180 | 6820 | 6830 | 6830 | 6820 | 90 |
| 468 | 20240508 | 113500 | 403783580 | 6830 | 6830 | 6830 | 6820 | 83 |
| 469 | 20240508 | 113400 | 403216970 | 6830 | 6830 | 6830 | 6830 | 0 |
| 470 | 20240508 | 113300 | 403216970 | 6830 | 6820 | 6830 | 6820 | 314 |
| 471 | 20240508 | 113200 | 401075470 | 6810 | 6810 | 6810 | 6810 | 200 |
| 472 | 20240508 | 113100 | 399713470 | 6820 | 6820 | 6820 | 6820 | 140 |
| 473 | 20240508 | 113000 | 398758670 | 6820 | 6820 | 6820 | 6820 | 200 |
| 474 | 20240508 | 112900 | 397394670 | 6840 | 6830 | 6840 | 6820 | 591 |
| 475 | 20240508 | 112800 | 393361730 | 6840 | 6850 | 6850 | 6840 | 437 |
| 476 | 20240508 | 112700 | 390372290 | 6860 | 6860 | 6860 | 6860 | 1 |
| 477 | 20240508 | 112600 | 390365430 | 6850 | 6860 | 6860 | 6850 | 49 |
| 478 | 20240508 | 112500 | 390029430 | 6860 | 6860 | 6860 | 6860 | 0 |
| 479 | 20240508 | 112400 | 390029430 | 6860 | 6870 | 6870 | 6850 | 257 |
| 480 | 20240508 | 112300 | 388267860 | 6870 | 6870 | 6870 | 6870 | 10 |
| 481 | 20240508 | 112200 | 388199160 | 6870 | 6860 | 6870 | 6860 | 100 |
| 482 | 20240508 | 112100 | 387512800 | 6850 | 6840 | 6850 | 6840 | 107 |
| 483 | 20240508 | 112000 | 386780680 | 6850 | 6850 | 6850 | 6820 | 1180 |
| 484 | 20240508 | 111900 | 378710370 | 6850 | 6860 | 6860 | 6850 | 495 |
| 485 | 20240508 | 111800 | 375314760 | 6870 | 6860 | 6880 | 6860 | 41 |
| 486 | 20240508 | 111700 | 375033380 | 6880 | 6880 | 6880 | 6880 | 1 |
| 487 | 20240508 | 111600 | 375026500 | 6880 | 6870 | 6880 | 6870 | 500 |
| 488 | 20240508 | 111500 | 371591450 | 6870 | 6870 | 6870 | 6870 | 90 |
| 489 | 20240508 | 111400 | 370973150 | 6870 | 6870 | 6870 | 6860 | 958 |
| 490 | 20240508 | 111300 | 364398500 | 6880 | 6880 | 6880 | 6870 | 862 |
| 491 | 20240508 | 111200 | 358468990 | 6880 | 6870 | 6880 | 6870 | 51 |
| 492 | 20240508 | 111100 | 358118120 | 6880 | 6870 | 6880 | 6870 | 284 |
| 493 | 20240508 | 111000 | 356166660 | 6880 | 6900 | 6900 | 6870 | 3007 |
| 494 | 20240508 | 110900 | 335469650 | 6900 | 6880 | 6900 | 6880 | 2623 |
| 495 | 20240508 | 110800 | 317393750 | 6880 | 6860 | 6880 | 6850 | 463 |
| 496 | 20240508 | 110700 | 314214850 | 6870 | 6860 | 6870 | 6840 | 699 |
| 497 | 20240508 | 110600 | 309422910 | 6860 | 6840 | 6860 | 6840 | 363 |
| 498 | 20240508 | 110500 | 306935580 | 6850 | 6860 | 6860 | 6850 | 472 |
| 499 | 20240508 | 110400 | 303700830 | 6860 | 6810 | 6860 | 6810 | 5229 |
| 500 | 20240508 | 110300 | 267957750 | 6820 | 6820 | 6820 | 6820 | 0 |
| 501 | 20240508 | 110200 | 267957750 | 6820 | 6820 | 6820 | 6820 | 51 |
| 502 | 20240508 | 110100 | 267609930 | 6820 | 6790 | 6820 | 6790 | 617 |
| 503 | 20240508 | 110000 | 263412750 | 6800 | 6800 | 6800 | 6800 | 0 |
| 504 | 20240508 | 105900 | 263412750 | 6800 | 6800 | 6800 | 6780 | 1064 |
| 505 | 20240508 | 105800 | 256180090 | 6800 | 6790 | 6800 | 6770 | 301 |
| 506 | 20240508 | 105700 | 254138070 | 6800 | 6780 | 6810 | 6770 | 210 |
| 507 | 20240508 | 105600 | 252714380 | 6820 | 6820 | 6820 | 6820 | 2 |
| 508 | 20240508 | 105500 | 252700740 | 6820 | 6780 | 6830 | 6780 | 104 |
| 509 | 20240508 | 105400 | 251992940 | 6780 | 6830 | 6830 | 6770 | 422 |
| 510 | 20240508 | 105300 | 249131800 | 6830 | 6720 | 6850 | 6720 | 15611 |
| 511 | 20240508 | 105200 | 143211610 | 6730 | 6730 | 6730 | 6730 | 0 |
| 512 | 20240508 | 105100 | 143211610 | 6730 | 6710 | 6730 | 6710 | 30 |
| 513 | 20240508 | 105000 | 143010230 | 6700 | 6700 | 6700 | 6700 | 0 |
| 514 | 20240508 | 104900 | 143010230 | 6700 | 6700 | 6700 | 6700 | 72 |
| 515 | 20240508 | 104800 | 142527830 | 6700 | 6700 | 6700 | 6700 | 0 |
| 516 | 20240508 | 104700 | 142527830 | 6700 | 6700 | 6700 | 6700 | 1 |
| 517 | 20240508 | 104600 | 142521130 | 6710 | 6700 | 6710 | 6700 | 693 |
| 518 | 20240508 | 104500 | 137878010 | 6700 | 6690 | 6700 | 6690 | 148 |
| 519 | 20240508 | 104400 | 136887870 | 6690 | 6690 | 6690 | 6690 | 3 |
| 520 | 20240508 | 104300 | 136867800 | 6690 | 6680 | 6690 | 6680 | 3 |
| 521 | 20240508 | 104200 | 136847740 | 6700 | 6700 | 6700 | 6700 | 2 |
| 522 | 20240508 | 104100 | 136834340 | 6690 | 6690 | 6690 | 6690 | 221 |
| 523 | 20240508 | 104000 | 135355850 | 6700 | 6690 | 6700 | 6690 | 3 |
| 524 | 20240508 | 103900 | 135335760 | 6700 | 6700 | 6700 | 6700 | 0 |
| 525 | 20240508 | 103800 | 135335760 | 6700 | 6680 | 6700 | 6670 | 1048 |
| 526 | 20240508 | 103700 | 128334900 | 6680 | 6680 | 6680 | 6680 | 2 |
| 527 | 20240508 | 103600 | 128321540 | 6670 | 6670 | 6670 | 6670 | 1 |
| 528 | 20240508 | 103500 | 128314870 | 6690 | 6690 | 6690 | 6690 | 1 |
| 529 | 20240508 | 103400 | 128308180 | 6690 | 6690 | 6690 | 6690 | 400 |
| 530 | 20240508 | 103300 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 531 | 20240508 | 103200 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 532 | 20240508 | 103100 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 533 | 20240508 | 103000 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 534 | 20240508 | 102900 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 535 | 20240508 | 102800 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 536 | 20240508 | 102700 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 537 | 20240508 | 102600 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 538 | 20240508 | 102500 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 539 | 20240508 | 102400 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 540 | 20240508 | 102300 | 125632180 | 6700 | 6700 | 6700 | 6700 | 0 |
| 541 | 20240508 | 102200 | 125632180 | 6700 | 6700 | 6700 | 6700 | 2 |
| 542 | 20240508 | 102100 | 125618780 | 6700 | 6700 | 6700 | 6700 | 0 |
| 543 | 20240508 | 102000 | 125618780 | 6700 | 6700 | 6700 | 6700 | 0 |
| 544 | 20240508 | 101900 | 125618780 | 6700 | 6690 | 6700 | 6650 | 2919 |
| 545 | 20240508 | 101800 | 106166750 | 6690 | 6690 | 6690 | 6690 | 20 |
| 546 | 20240508 | 101700 | 106032950 | 6690 | 6680 | 6690 | 6680 | 2 |
| 547 | 20240508 | 101600 | 106019580 | 6690 | 6690 | 6690 | 6690 | 1 |
| 548 | 20240508 | 101500 | 106012890 | 6690 | 6690 | 6690 | 6690 | 356 |
| 549 | 20240508 | 101400 | 103631250 | 6690 | 6690 | 6690 | 6690 | 50 |
| 550 | 20240508 | 101300 | 103296750 | 6690 | 6680 | 6690 | 6680 | 102 |
| 551 | 20240508 | 101200 | 102615370 | 6680 | 6680 | 6680 | 6680 | 0 |
| 552 | 20240508 | 101100 | 102615370 | 6680 | 6680 | 6690 | 6680 | 41 |
| 553 | 20240508 | 101000 | 102341440 | 6680 | 6690 | 6690 | 6680 | 50 |
| 554 | 20240508 | 100900 | 102007140 | 6700 | 6700 | 6700 | 6700 | 0 |
| 555 | 20240508 | 100800 | 102007140 | 6700 | 6700 | 6700 | 6700 | 21 |
| 556 | 20240508 | 100700 | 101866440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 557 | 20240508 | 100600 | 101866440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 558 | 20240508 | 100500 | 101866440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 559 | 20240508 | 100400 | 101866440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 560 | 20240508 | 100300 | 101866440 | 6710 | 6710 | 6710 | 6710 | 0 |
| 561 | 20240508 | 100200 | 101866440 | 6710 | 6710 | 6710 | 6710 | 98 |
| 562 | 20240508 | 100100 | 101208860 | 6710 | 6710 | 6710 | 6710 | 0 |
| 563 | 20240508 | 100000 | 101208860 | 6710 | 6710 | 6710 | 6710 | 2 |
| 564 | 20240508 | 095900 | 101195440 | 6700 | 6700 | 6700 | 6700 | 333 |
| 565 | 20240508 | 095800 | 98964340 | 6710 | 6710 | 6710 | 6710 | 0 |
| 566 | 20240508 | 095700 | 98964340 | 6710 | 6710 | 6710 | 6710 | 0 |
| 567 | 20240508 | 095600 | 98964340 | 6710 | 6710 | 6710 | 6710 | 1 |
| 568 | 20240508 | 095500 | 98957630 | 6710 | 6710 | 6710 | 6710 | 106 |
| 569 | 20240508 | 095400 | 98246370 | 6710 | 6710 | 6710 | 6710 | 1 |
| 570 | 20240508 | 095300 | 98239660 | 6710 | 6710 | 6710 | 6710 | 0 |
| 571 | 20240508 | 095200 | 98239660 | 6710 | 6710 | 6710 | 6710 | 9 |
| 572 | 20240508 | 095100 | 98179270 | 6710 | 6710 | 6710 | 6710 | 0 |
| 573 | 20240508 | 095000 | 98179270 | 6710 | 6710 | 6710 | 6710 | 0 |
| 574 | 20240508 | 094900 | 98179270 | 6710 | 6710 | 6710 | 6710 | 0 |
| 575 | 20240508 | 094800 | 98179270 | 6710 | 6710 | 6710 | 6710 | 0 |
| 576 | 20240508 | 094700 | 98179270 | 6710 | 6710 | 6710 | 6710 | 0 |
| 577 | 20240508 | 094600 | 98179270 | 6710 | 6710 | 6710 | 6710 | 4 |
| 578 | 20240508 | 094500 | 98152430 | 6670 | 6680 | 6720 | 6670 | 1100 |
| 579 | 20240508 | 094400 | 90813430 | 6680 | 6700 | 6700 | 6680 | 2001 |
| 580 | 20240508 | 094300 | 77440350 | 6700 | 6700 | 6700 | 6700 | 0 |
| 581 | 20240508 | 094200 | 77440350 | 6700 | 6700 | 6700 | 6700 | 545 |
| 582 | 20240508 | 094100 | 73788850 | 6740 | 6700 | 6740 | 6700 | 1102 |
| 583 | 20240508 | 094000 | 66405370 | 6740 | 6730 | 6740 | 6730 | 45 |
| 584 | 20240508 | 093900 | 66102510 | 6700 | 6700 | 6730 | 6700 | 640 |
| 585 | 20240508 | 093800 | 61805520 | 6730 | 6730 | 6730 | 6730 | 0 |
| 586 | 20240508 | 093700 | 61805520 | 6730 | 6730 | 6730 | 6730 | 30 |
| 587 | 20240508 | 093600 | 61603620 | 6730 | 6700 | 6730 | 6680 | 247 |
| 588 | 20240508 | 093500 | 59948800 | 6680 | 6720 | 6720 | 6680 | 1307 |
| 589 | 20240508 | 093400 | 51194460 | 6720 | 6720 | 6720 | 6720 | 54 |
| 590 | 20240508 | 093300 | 50831580 | 6720 | 6720 | 6720 | 6720 | 560 |
| 591 | 20240508 | 093200 | 47068380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 592 | 20240508 | 093100 | 47068380 | 6740 | 6740 | 6740 | 6740 | 0 |
| 593 | 20240508 | 093000 | 47068380 | 6740 | 6740 | 6740 | 6740 | 7 |
| 594 | 20240508 | 092900 | 47021200 | 6740 | 6740 | 6740 | 6740 | 0 |
| 595 | 20240508 | 092800 | 47021200 | 6740 | 6750 | 6750 | 6740 | 10 |
| 596 | 20240508 | 092700 | 46953750 | 6750 | 6720 | 6750 | 6720 | 707 |
| 597 | 20240508 | 092600 | 42202540 | 6750 | 6750 | 6750 | 6750 | 2 |
| 598 | 20240508 | 092500 | 42189040 | 6740 | 6740 | 6740 | 6740 | 1 |
| 599 | 20240508 | 092400 | 42182300 | 6750 | 6720 | 6750 | 6720 | 551 |
| 600 | 20240508 | 092300 | 38463090 | 6750 | 6740 | 6750 | 6740 | 255 |
| 601 | 20240508 | 092200 | 36741860 | 6750 | 6730 | 6750 | 6730 | 20 |
| 602 | 20240508 | 092100 | 36606880 | 6750 | 6750 | 6750 | 6750 | 0 |
| 603 | 20240508 | 092000 | 36606880 | 6750 | 6750 | 6750 | 6750 | 0 |
| 604 | 20240508 | 091900 | 36606880 | 6750 | 6740 | 6750 | 6720 | 42 |
| 605 | 20240508 | 091800 | 36324360 | 6750 | 6750 | 6750 | 6750 | 0 |
| 606 | 20240508 | 091700 | 36324360 | 6750 | 6720 | 6750 | 6720 | 57 |
| 607 | 20240508 | 091600 | 35939820 | 6750 | 6740 | 6750 | 6740 | 7 |
| 608 | 20240508 | 091500 | 35892600 | 6720 | 6770 | 6770 | 6720 | 451 |
| 609 | 20240508 | 091400 | 32848800 | 6770 | 6770 | 6770 | 6770 | 0 |
| 610 | 20240508 | 091300 | 32848800 | 6770 | 6750 | 6770 | 6730 | 127 |
| 611 | 20240508 | 091200 | 31992930 | 6770 | 6770 | 6770 | 6770 | 12 |
| 612 | 20240508 | 091100 | 31911690 | 6780 | 6770 | 6780 | 6750 | 1078 |
| 613 | 20240508 | 091000 | 24634580 | 6780 | 6770 | 6780 | 6750 | 1041 |
| 614 | 20240508 | 090900 | 17585560 | 6780 | 6770 | 6780 | 6750 | 163 |
| 615 | 20240508 | 090800 | 16483510 | 6780 | 6770 | 6780 | 6750 | 278 |
| 616 | 20240508 | 090700 | 14606180 | 6750 | 6770 | 6770 | 6750 | 165 |
| 617 | 20240508 | 090600 | 13492090 | 6780 | 6780 | 6780 | 6780 | 200 |
| 618 | 20240508 | 090500 | 12136090 | 6780 | 6780 | 6790 | 6780 | 109 |
| 619 | 20240508 | 090400 | 11397060 | 6790 | 6730 | 6790 | 6730 | 51 |
| 620 | 20240508 | 090300 | 11053530 | 6730 | 6710 | 6730 | 6710 | 30 |
| 621 | 20240508 | 090200 | 10852190 | 6730 | 6730 | 6730 | 6730 | 76 |
| 622 | 20240508 | 090100 | 10340710 | 6720 | 6730 | 6800 | 6720 | 821 |
| 623 | 20240508 | 090000 | 4801360 | 6750 | 6700 | 6780 | 6700 | 716 |